시장 데이터를 불러오는 중
전체 종목
위니바고 인더스트리 과거 주가
Winnebago Industries, Inc. Common Stock · WGO · NYSE
주요 사업 분야는 주택 건설입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Winnebago Industries, Inc. Common Stock · WGO · NYSE
주요 사업 분야는 주택 건설입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩32,786 | ₩32,986 | ₩31,104 | ₩31,224 | -4.76% | 57.1만 |
| 2026.10.08 | ₩32,265 | ₩33,080 | ₩32,212 | ₩32,906 | +1.99% | 91만 |
| 2026.10.07 | ₩32,960 | ₩33,320 | ₩32,239 | ₩32,639 | -0.97% | 95.8만 |
| 2026.10.06 | ₩33,774 | ₩34,054 | ₩32,906 | ₩33,307 | -1.38% | 66.4만 |
| 2026.10.05 | ₩34,895 | ₩34,895 | ₩32,840 | ₩33,374 | -4.36% | 90만 |
| 2026.10.02 | ₩35,563 | ₩35,576 | ₩34,735 | ₩35,109 | -1.28% | 50.9만 |
| 2026.10.01 | ₩35,750 | ₩35,750 | ₩34,295 | ₩35,202 | -1.53% | 80.2만 |
| 2026.09.30 | ₩35,576 | ₩35,803 | ₩35,082 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,202 |
| -1.05% |
| 51.5만 |
| 2026.09.29 | ₩36,150 | ₩36,270 | ₩35,042 | ₩35,590 | -1.55% | 60.8만 |
|---|
| 2026.09.28 | ₩35,696 | ₩36,511 | ₩35,656 | ₩36,057 | +1.01% | 57.7만 |
|---|
| 2026.09.25 | ₩36,003 | ₩36,457 | ₩35,536 | ₩36,244 | +0.67% | 50.3만 |
|---|
| 2026.09.24 | ₩36,778 | ₩36,778 | ₩35,870 | ₩35,910 | -2.36% | 40.6만 |
|---|
| 2026.09.23 | ₩37,352 | ₩37,552 | ₩36,390 | ₩36,617 | -1.97% | 63.8만 |
|---|
| 2026.09.22 | ₩36,831 | ₩37,952 | ₩36,831 | ₩37,725 | +2.43% | 54.7만 |
|---|
| 2026.09.21 | ₩35,816 | ₩36,684 | ₩35,202 | ₩36,324 | +1.42% | 60.8만 |
|---|
| 2026.09.18 | ₩35,683 | ₩35,950 | ₩35,069 | ₩35,282 | -1.12% | 138.2만 |
|---|
| 2026.09.17 | ₩36,711 | ₩36,951 | ₩35,990 | ₩35,990 | -1.96% | 55.9만 |
|---|
| 2026.09.16 | ₩36,711 | ₩37,178 | ₩35,977 | ₩36,204 | -1.38% | 67.4만 |
|---|
| 2026.09.15 | ₩37,525 | ₩37,886 | ₩36,123 | ₩36,444 | -2.88% | 52만 |
|---|
| 2026.09.14 | ₩37,725 | ₩38,393 | ₩37,512 | ₩37,859 | +0.35% | 56만 |
|---|
| 2026.09.11 | ₩38,019 | ₩38,460 | ₩37,298 | ₩37,712 | -0.81% | 58.4만 |
|---|
| 2026.09.10 | ₩38,219 | ₩38,633 | ₩37,378 | ₩37,632 | -1.54% | 62.4만 |
|---|
| 2026.09.09 | ₩39,207 | ₩39,247 | ₩38,353 | ₩38,406 | -2.04% | 56.7만 |
|---|
| 2026.09.08 | ₩41,343 | ₩41,343 | ₩39,461 | ₩39,688 | -4.00% | 45.3만 |
|---|
| 2026.09.04 | ₩39,848 | ₩41,717 | ₩39,621 | ₩41,423 | +3.95% | 42.6만 |
|---|
| 2026.09.03 | ₩41,036 | ₩41,557 | ₩39,608 | ₩40,115 | -2.24% | 38.8만 |
|---|
| 2026.09.02 | ₩39,474 | ₩40,729 | ₩39,447 | ₩40,489 | +2.57% | 37.2만 |
|---|
| 2026.09.01 | ₩39,808 | ₩40,582 | ₩39,007 | ₩39,154 | -1.64% | 55.5만 |
|---|
| 2026.08.31 | ₩40,676 | ₩41,063 | ₩39,968 | ₩40,168 | -1.25% | 50.8만 |
|---|
| 2026.08.28 | ₩40,956 | ₩41,036 | ₩40,369 | ₩40,849 | -0.26% | 43만 |
|---|
| 2026.08.27 | ₩40,903 | ₩41,530 | ₩40,529 | ₩40,542 | -0.88% | 42만 |
|---|
| 2026.08.26 | ₩42,384 | ₩42,558 | ₩40,863 | ₩41,130 | -2.96% | 73.2만 |
|---|
| 2026.08.25 | ₩42,812 | ₩42,812 | ₩41,890 | ₩42,571 | -0.56% | 44.4만 |
|---|
| 2026.08.24 | ₩42,758 | ₩43,185 | ₩42,157 | ₩42,905 | +0.34% | 58.2만 |
|---|
| 2026.08.21 | ₩43,132 | ₩43,733 | ₩42,318 | ₩42,424 | -1.64% | 32.7만 |
|---|
| 2026.08.20 | ₩42,905 | ₩43,386 | ₩42,224 | ₩42,678 | -0.53% | 45만 |
|---|
| 2026.08.19 | ₩42,344 | ₩44,026 | ₩42,184 | ₩43,866 | +3.59% | 47.7만 |
|---|
| 2026.08.18 | ₩42,184 | ₩42,678 | ₩41,103 | ₩41,810 | -0.89% | 46.4만 |
|---|
| 2026.08.17 | ₩41,890 | ₩42,211 | ₩41,103 | ₩42,157 | +0.64% | 45.1만 |
|---|
| 2026.08.14 | ₩42,918 | ₩43,639 | ₩41,837 | ₩42,117 | -1.87% | 54.1만 |
|---|
| 2026.08.13 | ₩42,958 | ₩44,307 | ₩42,958 | ₩43,479 | +1.21% | 41.2만 |
|---|
| 2026.08.12 | ₩43,532 | ₩43,599 | ₩41,864 | ₩43,225 | -0.71% | 47.2만 |
|---|
| 2026.08.11 | ₩42,518 | ₩43,933 | ₩42,464 | ₩43,773 | +2.95% | 49.6만 |
|---|
| 2026.08.10 | ₩42,718 | ₩42,905 | ₩42,024 | ₩42,785 | +0.16% | 40.2만 |
|---|
| 2026.08.07 | ₩41,757 | ₩43,199 | ₩41,383 | ₩42,932 | +2.81% | 53.3만 |
|---|
| 2026.08.06 | ₩42,358 | ₩42,905 | ₩41,437 | ₩41,770 | -1.39% | 45.8만 |
|---|
| 2026.08.05 | ₩42,451 | ₩43,012 | ₩41,744 | ₩42,691 | +0.57% | 37만 |
|---|
| 2026.08.04 | ₩41,410 | ₩42,638 | ₩41,103 | ₩42,558 | +2.77% | 54만 |
|---|
| 2026.08.03 | ₩41,290 | ₩42,625 | ₩41,063 | ₩41,770 | +1.16% | 42.7만 |
|---|
| 2026.07.31 | ₩40,822 | ₩40,822 | ₩39,821 | ₩40,422 | -0.98% | 41.2만 |
|---|
| 2026.07.30 | ₩42,384 | ₩42,451 | ₩40,502 | ₩40,756 | -3.84% | 58.1만 |
|---|
| 2026.07.29 | ₩42,718 | ₩43,159 | ₩41,930 | ₩42,478 | -0.56% | 43.6만 |
|---|
| 2026.07.28 | ₩41,837 | ₩43,679 | ₩41,837 | ₩42,865 | +2.46% | 53.4만 |
|---|
| 2026.07.27 | ₩41,036 | ₩41,837 | ₩41,036 | ₩41,503 | +1.14% | 37만 |
|---|
| 2026.07.24 | ₩40,222 | ₩41,517 | ₩39,741 | ₩41,076 | +2.12% | 39.1만 |
|---|
| 2026.07.23 | ₩41,036 | ₩41,263 | ₩39,955 | ₩40,142 | -2.18% | 59.2만 |
|---|
| 2026.07.22 | ₩40,662 | ₩41,971 | ₩40,609 | ₩41,557 | +2.20% | 46.3만 |
|---|
| 2026.07.21 | ₩40,288 | ₩41,236 | ₩40,288 | ₩40,555 | +0.66% | 47.5만 |
|---|
| 2026.07.20 | ₩40,983 | ₩41,330 | ₩40,035 | ₩40,729 | -0.62% | 48.5만 |
|---|
| 2026.07.17 | ₩41,597 | ₩42,571 | ₩40,275 | ₩40,983 | -1.48% | 51.4만 |
|---|
| 2026.07.16 | ₩41,103 | ₩42,491 | ₩40,836 | ₩41,797 | +1.69% | 55.8만 |
|---|
| 2026.07.15 | ₩39,154 | ₩40,996 | ₩39,100 | ₩40,716 | +3.99% | 59.5만 |
|---|
| 2026.07.14 | ₩39,381 | ₩39,941 | ₩38,339 | ₩38,727 | -1.66% | 89만 |
|---|
| 2026.07.13 | ₩39,274 | ₩40,315 | ₩39,274 | ₩39,461 | +0.48% | 66만 |
|---|
| 2026.07.10 | ₩39,087 | ₩39,901 | ₩39,007 | ₩39,207 | +0.31% | 60.1만 |
|---|
| 2026.07.09 | ₩38,246 | ₩39,634 | ₩37,939 | ₩38,807 | +1.47% | 85.8만 |
|---|
| 2026.07.08 | ₩40,649 | ₩40,702 | ₩37,979 | ₩38,486 | -5.32% | 127.3만 |
|---|
| 2026.07.07 | ₩40,943 | ₩41,677 | ₩40,689 | ₩41,223 | +0.68% | 72.5만 |
|---|
| 2026.07.06 | ₩41,650 | ₩41,997 | ₩40,649 | ₩40,943 | -1.70% | 73.7만 |
|---|
| 2026.07.02 | ₩41,663 | ₩42,037 | ₩40,716 | ₩41,597 | -0.16% | 71.1만 |
|---|
| 2026.07.01 | ₩41,663 | ₩42,785 | ₩40,996 | ₩41,463 | -0.48% | 101.1만 |
|---|
| 2026.06.30 | ₩41,450 | ₩42,651 | ₩40,422 | ₩41,704 | +0.61% | 85.3만 |
|---|
| 2026.06.29 | ₩41,170 | ₩42,344 | ₩40,555 | ₩42,077 | +2.20% | 120.6만 |
|---|
| 2026.06.26 | ₩41,183 | ₩42,464 | ₩40,088 | ₩41,850 | +1.62% | 176.7만 |
|---|
| 2026.06.25 | ₩38,059 | ₩42,157 | ₩37,912 | ₩41,223 | +8.31% | 194.5만 |
|---|
| 2026.06.24 | ₩38,233 | ₩40,315 | ₩35,776 | ₩36,404 | -4.78% | 244.8만 |
|---|
| 2026.06.23 | ₩37,111 | ₩38,046 | ₩37,111 | ₩37,752 | +1.73% | 88.3만 |
|---|
| 2026.06.22 | ₩37,926 | ₩38,233 | ₩37,338 | ₩37,806 | -0.32% | 80.8만 |
|---|
| 2026.06.18 | ₩37,512 | ₩39,114 | ₩37,512 | ₩38,273 | +2.03% | 97.6만 |
|---|
| 2026.06.17 | ₩38,313 | ₩39,301 | ₩37,178 | ₩37,392 | -2.40% | 63.5만 |
|---|
| 2026.06.16 | ₩39,367 | ₩39,915 | ₩38,113 | ₩38,500 | -2.20% | 63.9만 |
|---|
| 2026.06.15 | ₩39,848 | ₩40,609 | ₩39,034 | ₩39,381 | -1.17% | 97.5만 |
|---|
| 2026.06.12 | ₩37,952 | ₩39,554 | ₩37,952 | ₩39,034 | +2.85% | 69만 |
|---|
| 2026.06.11 | ₩36,844 | ₩37,859 | ₩36,644 | ₩37,539 | +1.88% | 74만 |
|---|
| 2026.06.10 | ₩38,166 | ₩38,219 | ₩36,804 | ₩36,831 | -3.50% | 57만 |
|---|
| 2026.06.09 | ₩37,752 | ₩38,914 | ₩37,752 | ₩38,446 | +1.84% | 60.4만 |
|---|
| 2026.06.08 | ₩37,071 | ₩37,806 | ₩36,884 | ₩37,325 | +0.68% | 52.9만 |
|---|
| 2026.06.05 | ₩37,018 | ₩37,966 | ₩36,431 | ₩36,978 | -0.11% | 79.8만 |
|---|
| 2026.06.04 | ₩39,234 | ₩39,701 | ₩37,298 | ₩37,539 | -4.32% | 98만 |
|---|
| 2026.06.03 | ₩38,086 | ₩39,074 | ₩37,792 | ₩38,660 | +1.51% | 73.7만 |
|---|
| 2026.06.02 | ₩38,847 | ₩39,447 | ₩38,700 | ₩39,087 | +0.62% | 61.5만 |
|---|
| 2026.06.01 | ₩39,114 | ₩39,407 | ₩38,072 | ₩38,767 | -0.89% | 60.2만 |
|---|
| 2026.05.29 | ₩40,555 | ₩40,863 | ₩39,474 | ₩39,634 | -2.27% | 63만 |
|---|
| 2026.05.28 | ₩39,314 | ₩40,702 | ₩38,780 | ₩40,489 | +2.99% | 49.6만 |
|---|
| 2026.05.27 | ₩39,301 | ₩41,437 | ₩39,060 | ₩39,928 | +1.60% | 83.1만 |
|---|
| 2026.05.26 | ₩40,222 | ₩40,916 | ₩39,421 | ₩39,714 | -1.26% | 72만 |
|---|
| 2026.05.22 | ₩38,767 | ₩40,035 | ₩38,767 | ₩39,755 | +2.55% | 66.1만 |
|---|
| 2026.05.21 | ₩38,299 | ₩39,461 | ₩37,552 | ₩39,180 | +2.30% | 134.5만 |
|---|
| 2026.05.20 | ₩37,659 | ₩38,954 | ₩36,898 | ₩38,940 | +3.40% | 75.1만 |
|---|
| 2026.05.19 | ₩38,606 | ₩38,633 | ₩37,005 | ₩37,645 | -2.49% | 97.8만 |
|---|
| 2026.05.18 | ₩38,606 | ₩39,114 | ₩38,179 | ₩38,767 | +0.41% | 60.6만 |
|---|
| 2026.05.15 | ₩39,688 | ₩40,836 | ₩38,473 | ₩38,473 | -3.06% | 65.1만 |
|---|
| 2026.05.14 | ₩39,514 | ₩40,569 | ₩39,287 | ₩39,888 | +0.95% | 68.5만 |
|---|
| 2026.05.13 | ₩39,114 | ₩40,248 | ₩38,713 | ₩39,007 | -0.27% | 38.7만 |
|---|
| 2026.05.12 | ₩40,943 | ₩41,210 | ₩39,434 | ₩39,447 | -3.65% | 49.8만 |
|---|
| 2026.05.11 | ₩42,451 | ₩42,451 | ₩40,609 | ₩40,702 | -4.12% | 64.1만 |
|---|
| 2026.05.08 | ₩42,798 | ₩43,159 | ₩41,864 | ₩42,384 | -0.97% | 48.8만 |
|---|
| 2026.05.07 | ₩43,212 | ₩43,639 | ₩42,318 | ₩42,571 | -1.48% | 54.8만 |
|---|
| 2026.05.06 | ₩41,997 | ₩43,052 | ₩41,997 | ₩42,651 | +1.56% | 51.4만 |
|---|
| 2026.05.05 | ₩40,729 | ₩41,623 | ₩40,636 | ₩41,316 | +1.44% | 36.8만 |
|---|
| 2026.05.04 | ₩42,438 | ₩42,438 | ₩40,182 | ₩40,689 | -4.12% | 52.8만 |
|---|
| 2026.05.01 | ₩43,479 | ₩43,626 | ₩42,024 | ₩42,745 | -1.69% | 33.6만 |
|---|
| 2026.04.30 | ₩42,531 | ₩43,666 | ₩42,358 | ₩43,532 | +2.35% | 54만 |
|---|
| 2026.04.29 | ₩42,825 | ₩43,132 | ₩42,438 | ₩42,518 | -0.72% | 35.7만 |
|---|
| 2026.04.28 | ₩43,439 | ₩43,733 | ₩42,064 | ₩43,399 | -0.09% | 49.9만 |
|---|
| 2026.04.27 | ₩43,920 | ₩44,547 | ₩42,758 | ₩42,945 | -2.22% | 54.4만 |
|---|
| 2026.04.24 | ₩43,546 | ₩43,893 | ₩43,065 | ₩43,879 | +0.77% | 39만 |
|---|
| 2026.04.23 | ₩43,426 | ₩43,759 | ₩42,785 | ₩43,572 | +0.34% | 51.9만 |
|---|
| 2026.04.22 | ₩44,974 | ₩45,375 | ₩43,386 | ₩43,506 | -3.27% | 57.1만 |
|---|
| 2026.04.21 | ₩45,228 | ₩46,042 | ₩43,906 | ₩44,894 | -0.74% | 75.2만 |
|---|
| 2026.04.20 | ₩44,761 | ₩45,308 | ₩44,120 | ₩44,867 | +0.24% | 55.4만 |
|---|
| 2026.04.17 | ₩43,839 | ₩47,163 | ₩43,839 | ₩45,041 | +2.74% | 83만 |
|---|
| 2026.04.16 | ₩42,171 | ₩44,187 | ₩41,824 | ₩43,252 | +2.56% | 75.1만 |
|---|
| 2026.04.15 | ₩43,599 | ₩43,773 | ₩41,770 | ₩42,251 | -3.09% | 103.4만 |
|---|
| 2026.04.14 | ₩43,452 | ₩44,787 | ₩42,651 | ₩44,520 | +2.46% | 84.5만 |
|---|
| 2026.04.13 | ₩43,920 | ₩44,173 | ₩42,585 | ₩43,639 | -0.64% | 60.9만 |
|---|
| 2026.04.10 | ₩44,093 | ₩44,454 | ₩43,332 | ₩44,106 | +0.03% | 36.2만 |
|---|
| 2026.04.09 | ₩42,384 | ₩44,000 | ₩41,757 | ₩43,986 | +3.78% | 49.1만 |
|---|
| 2026.04.08 | ₩44,627 | ₩45,295 | ₩42,825 | ₩42,985 | -3.68% | 108.9만 |
|---|
| 2026.04.07 | ₩41,971 | ₩42,918 | ₩41,597 | ₩42,091 | +0.29% | 74.9만 |
|---|
| 2026.04.06 | ₩40,088 | ₩42,251 | ₩39,848 | ₩42,077 | +4.96% | 66.7만 |
|---|
| 2026.04.02 | ₩39,928 | ₩40,582 | ₩38,433 | ₩40,529 | +1.50% | 83.2만 |
|---|
| 2026.04.01 | ₩41,530 | ₩42,224 | ₩40,315 | ₩40,329 | -2.89% | 90만 |
|---|
| 2026.03.31 | ₩42,865 | ₩43,466 | ₩41,210 | ₩41,370 | -3.49% | 107.5만 |
|---|
| 2026.03.30 | ₩42,318 | ₩43,025 | ₩41,463 | ₩42,117 | -0.47% | 63만 |
|---|
| 2026.03.27 | ₩43,372 | ₩43,626 | ₩41,610 | ₩42,011 | -3.14% | 64.8만 |
|---|
| 2026.03.26 | ₩42,718 | ₩43,906 | ₩42,117 | ₩43,853 | +2.66% | 113.1만 |
|---|
| 2026.03.25 | ₩46,443 | ₩47,297 | ₩42,985 | ₩43,612 | -6.09% | 133.6만 |
|---|
| 2026.03.24 | ₩44,934 | ₩47,657 | ₩44,720 | ₩46,830 | +4.22% | 82.4만 |
|---|
| 2026.03.23 | ₩45,495 | ₩46,790 | ₩45,188 | ₩45,842 | +0.76% | 67.4만 |
|---|
| 2026.03.20 | ₩43,960 | ₩44,720 | ₩43,799 | ₩44,600 | +1.46% | 129.5만 |
|---|
| 2026.03.19 | ₩43,546 | ₩44,614 | ₩43,412 | ₩44,173 | +1.44% | 46.7만 |
|---|
| 2026.03.18 | ₩44,440 | ₩45,214 | ₩43,599 | ₩43,653 | -1.77% | 39.9만 |
|---|
| 2026.03.17 | ₩46,082 | ₩46,416 | ₩44,507 | ₩44,747 | -2.90% | 47.8만 |
|---|
| 2026.03.16 | ₩45,735 | ₩46,616 | ₩45,228 | ₩45,428 | -0.67% | 33.2만 |
|---|
| 2026.03.13 | ₩44,867 | ₩45,348 | ₩43,813 | ₩45,214 | +0.77% | 52.7만 |
|---|
| 2026.03.12 | ₩44,854 | ₩46,269 | ₩44,240 | ₩44,654 | -0.45% | 73.1만 |
|---|
| 2026.03.11 | ₩45,455 | ₩46,322 | ₩44,467 | ₩45,855 | +0.88% | 51.7만 |
|---|
| 2026.03.10 | ₩46,790 | ₩47,364 | ₩45,455 | ₩45,588 | -2.57% | 64.5만 |
|---|
| 2026.03.09 | ₩47,377 | ₩47,377 | ₩45,121 | ₩47,057 | -0.68% | 65.8만 |
|---|
| 2026.03.06 | ₩49,727 | ₩49,913 | ₩48,338 | ₩48,445 | -2.58% | 53.2만 |
|---|
| 2026.03.05 | ₩52,597 | ₩52,904 | ₩50,301 | ₩50,794 | -3.43% | 46.7만 |
|---|
| 2026.03.04 | ₩52,196 | ₩53,117 | ₩51,275 | ₩52,049 | -0.28% | 50.9만 |
|---|
| 2026.03.03 | ₩49,980 | ₩52,663 | ₩49,807 | ₩52,036 | +4.11% | 51.4만 |
|---|
| 2026.03.02 | ₩52,076 | ₩52,450 | ₩49,793 | ₩52,009 | -0.13% | 77.3만 |
|---|
| 2026.02.27 | ₩54,853 | ₩55,106 | ₩52,663 | ₩53,251 | -2.92% | 98.9만 |
|---|
| 2026.02.26 | ₩57,042 | ₩57,870 | ₩55,600 | ₩55,694 | -2.36% | 52.1만 |
|---|
| 2026.02.25 | ₩58,003 | ₩58,097 | ₩55,307 | ₩56,361 | -2.83% | 72.2만 |
|---|
| 2026.02.24 | ₩59,458 | ₩60,526 | ₩58,631 | ₩58,711 | -1.26% | 38.7만 |
|---|
| 2026.02.23 | ₩62,328 | ₩62,475 | ₩58,697 | ₩58,777 | -5.70% | 54.2만 |
|---|
| 2026.02.20 | ₩61,127 | ₩63,490 | ₩60,927 | ₩62,502 | +2.25% | 27.7만 |
|---|
| 2026.02.19 | ₩61,554 | ₩61,661 | ₩59,912 | ₩61,367 | -0.30% | 33.8만 |
|---|
| 2026.02.18 | ₩61,674 | ₩63,597 | ₩61,567 | ₩62,088 | +0.67% | 32.2만 |
|---|
| 2026.02.17 | ₩62,222 | ₩62,715 | ₩61,114 | ₩62,275 | +0.09% | 27.2만 |
|---|
| 2026.02.13 | ₩62,075 | ₩62,515 | ₩60,446 | ₩62,128 | +0.09% | 39만 |
|---|
| 2026.02.12 | ₩63,890 | ₩64,718 | ₩60,900 | ₩62,008 | -2.95% | 37.3만 |
|---|
| 2026.02.11 | ₩63,436 | ₩64,745 | ₩61,968 | ₩63,209 | -0.36% | 46.4만 |
|---|
| 2026.02.10 | ₩64,304 | ₩65,412 | ₩62,982 | ₩63,023 | -1.99% | 37.8만 |
|---|
| 2026.02.09 | ₩64,745 | ₩65,239 | ₩63,957 | ₩63,997 | -1.15% | 38만 |
|---|
| 2026.02.06 | ₩65,519 | ₩66,573 | ₩64,398 | ₩65,132 | -0.59% | 43.1만 |
|---|
| 2026.02.05 | ₩65,519 | ₩66,493 | ₩64,624 | ₩65,452 | -0.10% | 36.7만 |
|---|
| 2026.02.04 | ₩65,305 | ₩66,961 | ₩64,745 | ₩66,547 | +1.90% | 61.6만 |
|---|
| 2026.02.03 | ₩61,354 | ₩64,184 | ₩61,354 | ₩64,104 | +4.48% | 64만 |
|---|
| 2026.02.02 | ₩61,581 | ₩62,048 | ₩60,940 | ₩61,514 | -0.11% | 66.1만 |
|---|
| 2026.01.30 | ₩62,275 | ₩62,275 | ₩60,526 | ₩61,287 | -1.59% | 48.9만 |
|---|
| 2026.01.29 | ₩61,314 | ₩62,422 | ₩59,512 | ₩62,275 | +1.57% | 45.2만 |
|---|
| 2026.01.28 | ₩62,555 | ₩63,356 | ₩60,833 | ₩61,554 | -1.60% | 50.9만 |
|---|
| 2026.01.27 | ₩61,741 | ₩62,729 | ₩60,646 | ₩62,489 | +1.21% | 45.7만 |
|---|
| 2026.01.26 | ₩62,182 | ₩62,769 | ₩61,167 | ₩61,995 | -0.30% | 32.9만 |
|---|
| 2026.01.23 | ₩64,478 | ₩64,758 | ₩62,048 | ₩62,182 | -3.56% | 38.2만 |
|---|
| 2026.01.22 | ₩64,691 | ₩65,906 | ₩64,291 | ₩64,731 | +0.06% | 72.9만 |
|---|
| 2026.01.21 | ₩62,115 | ₩64,558 | ₩61,768 | ₩64,478 | +3.80% | 53.1만 |
|---|
| 2026.01.20 | ₩62,782 | ₩64,090 | ₩61,100 | ₩61,447 | -2.13% | 81만 |
|---|
| 2026.01.16 | ₩63,410 | ₩64,224 | ₩62,462 | ₩63,797 | +0.61% | 76.7만 |
|---|
| 2026.01.15 | ₩61,714 | ₩64,077 | ₩61,381 | ₩63,103 | +2.25% | 88.1만 |
|---|
| 2026.01.14 | ₩60,953 | ₩62,475 | ₩60,540 | ₩61,527 | +0.94% | 68만 |
|---|
| 2026.01.13 | ₩60,152 | ₩61,674 | ₩59,779 | ₩61,501 | +2.24% | 87만 |
|---|
| 2026.01.12 | ₩58,991 | ₩60,086 | ₩58,070 | ₩59,739 | +1.27% | 79만 |
|---|
| 2026.01.09 | ₩58,324 | ₩59,712 | ₩57,603 | ₩59,311 | +1.69% | 90.4만 |
|---|
| 2026.01.08 | ₩56,067 | ₩58,817 | ₩55,947 | ₩58,177 | +3.76% | 105.6만 |
|---|
| 2026.01.07 | ₩57,269 | ₩57,616 | ₩56,134 | ₩56,908 | -0.63% | 87.6만 |
|---|
| 2026.01.06 | ₩53,064 | ₩57,162 | ₩52,503 | ₩57,015 | +7.45% | 110만 |
|---|
| 2026.01.05 | ₩53,998 | ₩55,360 | ₩53,344 | ₩53,398 | -1.11% | 47.9만 |
|---|
| 2026.01.02 | ₩54,426 | ₩55,026 | ₩53,237 | ₩54,519 | +0.17% | 29만 |
|---|
| 2025.12.31 | ₩54,826 | ₩55,493 | ₩53,998 | ₩54,092 | -1.34% | 48.1만 |
|---|
| 2025.12.30 | ₩54,599 | ₩55,493 | ₩54,105 | ₩54,933 | +0.61% | 50.7만 |
|---|
| 2025.12.29 | ₩56,014 | ₩56,054 | ₩53,878 | ₩54,265 | -3.12% | 44.5만 |
|---|
| 2025.12.26 | ₩56,521 | ₩56,975 | ₩55,654 | ₩55,867 | -1.16% | 55.7만 |
|---|
| 2025.12.24 | ₩57,242 | ₩57,322 | ₩56,121 | ₩56,855 | -0.68% | 21.1만 |
|---|
| 2025.12.23 | ₩56,668 | ₩57,910 | ₩56,081 | ₩57,122 | +0.80% | 68.9만 |
|---|
| 2025.12.22 | ₩56,535 | ₩57,256 | ₩53,705 | ₩56,642 | +0.19% | 122.2만 |
|---|
| 2025.12.19 | ₩63,623 | ₩63,730 | ₩57,109 | ₩58,377 | -8.25% | 199.9만 |
|---|
| 2025.12.18 | ₩54,986 | ₩55,841 | ₩52,450 | ₩53,838 | -2.09% | 109.4만 |
|---|
| 2025.12.17 | ₩53,211 | ₩55,921 | ₩52,970 | ₩55,267 | +3.86% | 84.1만 |
|---|
| 2025.12.16 | ₩52,850 | ₩54,012 | ₩52,597 | ₩53,451 | +1.14% | 50.6만 |
|---|
| 2025.12.15 | ₩52,703 | ₩53,651 | ₩52,343 | ₩52,730 | +0.05% | 62만 |
|---|
| 2025.12.12 | ₩53,825 | ₩53,825 | ₩52,250 | ₩52,383 | -2.68% | 51.3만 |
|---|
| 2025.12.11 | ₩54,452 | ₩55,160 | ₩52,770 | ₩53,318 | -2.08% | 56.2만 |
|---|
| 2025.12.10 | ₩51,756 | ₩55,066 | ₩51,569 | ₩54,292 | +4.90% | 82.2만 |
|---|
| 2025.12.09 | ₩50,127 | ₩51,876 | ₩48,458 | ₩51,782 | +3.30% | 45.5만 |
|---|
| 2025.12.08 | ₩50,861 | ₩51,235 | ₩50,447 | ₩50,621 | -0.47% | 36.4만 |
|---|
| 2025.12.05 | ₩50,674 | ₩52,196 | ₩50,461 | ₩50,741 | +0.13% | 65.4만 |
|---|
| 2025.12.04 | ₩50,234 | ₩50,888 | ₩50,034 | ₩50,781 | +1.09% | 33.3만 |
|---|
| 2025.12.03 | ₩52,276 | ₩53,371 | ₩49,913 | ₩50,127 | -4.11% | 69.9만 |
|---|
| 2025.12.02 | ₩49,379 | ₩52,356 | ₩48,578 | ₩51,689 | +4.68% | 57.9만 |
|---|
| 2025.12.01 | ₩47,470 | ₩50,260 | ₩47,470 | ₩49,112 | +3.46% | 29.8만 |
|---|
| 2025.11.28 | ₩48,619 | ₩49,326 | ₩48,258 | ₩48,311 | -0.63% | 15만 |
|---|
| 2025.11.26 | ₩48,071 | ₩49,473 | ₩47,938 | ₩48,645 | +1.19% | 163.6만 |
|---|
| 2025.11.25 | ₩46,523 | ₩48,952 | ₩46,469 | ₩48,392 | +4.02% | 51.4만 |
|---|
| 2025.11.24 | ₩46,069 | ₩46,883 | ₩44,707 | ₩46,202 | +0.29% | 48.3만 |
|---|
| 2025.11.21 | ₩43,479 | ₩46,723 | ₩43,346 | ₩46,416 | +6.75% | 47.8만 |
|---|
| 2025.11.20 | ₩43,706 | ₩44,614 | ₩42,625 | ₩42,918 | -1.80% | 27.7만 |
|---|
| 2025.11.19 | ₩43,492 | ₩44,240 | ₩42,825 | ₩43,492 | 0.00% | 40.6만 |
|---|
| 2025.11.18 | ₩43,172 | ₩43,933 | ₩42,918 | ₩43,786 | +1.42% | 42.3만 |
|---|
| 2025.11.17 | ₩44,480 | ₩44,947 | ₩42,945 | ₩43,452 | -2.31% | 38만 |
|---|
| 2025.11.14 | ₩44,267 | ₩44,974 | ₩43,359 | ₩44,787 | +1.18% | 30.8만 |
|---|
| 2025.11.13 | ₩45,375 | ₩45,962 | ₩44,213 | ₩44,694 | -1.50% | 56.6만 |
|---|
| 2025.11.12 | ₩46,696 | ₩47,818 | ₩45,415 | ₩45,495 | -2.57% | 49.1만 |
|---|
| 2025.11.11 | ₩47,791 | ₩48,071 | ₩46,683 | ₩46,723 | -2.23% | 25.4만 |
|---|
| 2025.11.10 | ₩49,793 | ₩49,807 | ₩47,257 | ₩47,324 | -4.96% | 32.6만 |
|---|
| 2025.11.07 | ₩48,311 | ₩49,179 | ₩47,978 | ₩48,872 | +1.16% | 36.1만 |
|---|
| 2025.11.06 | ₩49,873 | ₩50,367 | ₩48,378 | ₩48,418 | -2.92% | 44만 |
|---|
| 2025.11.05 | ₩48,258 | ₩50,354 | ₩47,697 | ₩49,900 | +3.40% | 41.7만 |
|---|
| 2025.11.04 | ₩48,886 | ₩48,966 | ₩47,778 | ₩48,231 | -1.34% | 39.3만 |
|---|
| 2025.11.03 | ₩49,807 | ₩49,860 | ₩48,311 | ₩49,313 | -0.99% | 52만 |
|---|
| 2025.10.31 | ₩48,872 | ₩50,394 | ₩48,699 | ₩50,341 | +3.00% | 46만 |
|---|
| 2025.10.30 | ₩49,393 | ₩50,634 | ₩49,286 | ₩49,860 | +0.95% | 61.5만 |
|---|
| 2025.10.29 | ₩53,798 | ₩53,918 | ₩49,273 | ₩49,740 | -7.54% | 83만 |
|---|
| 2025.10.28 | ₩54,639 | ₩55,373 | ₩54,199 | ₩54,199 | -0.81% | 54.6만 |
|---|
| 2025.10.27 | ₩53,811 | ₩55,894 | ₩53,611 | ₩55,000 | +2.21% | 94.2만 |
|---|
| 2025.10.24 | ₩53,838 | ₩54,506 | ₩53,091 | ₩53,598 | -0.45% | 100.4만 |
|---|
| 2025.10.23 | ₩52,623 | ₩53,117 | ₩50,274 | ₩52,583 | -0.08% | 189.8만 |
|---|
| 2025.10.22 | ₩48,472 | ₩54,532 | ₩48,098 | ₩54,252 | +11.93% | 338.8만 |
|---|
| 2025.10.21 | ₩40,903 | ₩42,371 | ₩40,502 | ₩42,211 | +3.20% | 55만 |
|---|
| 2025.10.20 | ₩40,609 | ₩41,130 | ₩40,022 | ₩40,729 | +0.30% | 43.2만 |
|---|
| 2025.10.17 | ₩39,901 | ₩40,515 | ₩39,554 | ₩40,128 | +0.57% | 54.7만 |
|---|
| 2025.10.16 | ₩40,262 | ₩40,355 | ₩39,447 | ₩40,022 | -0.60% | 44.7만 |
|---|
| 2025.10.15 | ₩41,236 | ₩41,623 | ₩39,661 | ₩40,208 | -2.49% | 52.2만 |
|---|
| 2025.10.14 | ₩39,180 | ₩41,396 | ₩39,034 | ₩41,049 | +4.77% | 63.2만 |
|---|
| 2025.10.13 | ₩40,142 | ₩40,502 | ₩39,621 | ₩39,861 | -0.70% | 50.5만 |
|---|
| 2025.10.10 | ₩42,238 | ₩42,238 | ₩39,581 | ₩39,594 | -6.26% | 58.9만 |
|---|